OTCMKTS:FGBI
First Guaranty Bancshares Stock Price (Quote)
$10.38
+0.395 (+3.96%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.49 | $10.76 | Friday, 26th Apr 2024 FGBI stock ended at $10.38. This is 3.96% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 5.76% from a day low at $9.81 to a day high of $10.38. |
| 90 days | $9.49 | $13.32 | |
| 52 weeks | $9.20 | $15.25 |
| Date | Open | High | Low | Close | Volume |
| Aug 21, 2020 | $13.00 | $13.00 | $12.53 | $12.67 | 7 724 |
| Aug 20, 2020 | $12.91 | $13.01 | $12.89 | $12.99 | 3 139 |
| Aug 19, 2020 | $12.99 | $13.61 | $12.99 | $13.30 | 9 242 |
| Aug 18, 2020 | $12.85 | $13.01 | $12.85 | $12.86 | 2 787 |
| Aug 17, 2020 | $13.36 | $13.36 | $12.92 | $12.92 | 1 823 |
| Aug 14, 2020 | $12.50 | $13.36 | $12.50 | $13.31 | 10 135 |
| Aug 13, 2020 | $12.33 | $12.68 | $12.24 | $12.58 | 10 824 |
| Aug 12, 2020 | $12.35 | $12.35 | $12.20 | $12.30 | 4 836 |
| Aug 11, 2020 | $12.49 | $12.49 | $12.20 | $12.20 | 5 167 |
| Aug 10, 2020 | $12.33 | $12.33 | $12.20 | $12.23 | 4 282 |
| Aug 07, 2020 | $12.47 | $12.47 | $12.22 | $12.23 | 1 722 |
| Aug 06, 2020 | $12.44 | $12.71 | $12.23 | $12.23 | 2 531 |
| Aug 05, 2020 | $12.00 | $12.44 | $12.00 | $12.44 | 2 847 |
| Aug 04, 2020 | $11.85 | $11.92 | $11.85 | $11.92 | 1 299 |
| Aug 03, 2020 | $11.87 | $11.87 | $11.82 | $11.82 | 2 149 |
| Jul 31, 2020 | $11.89 | $12.07 | $11.79 | $11.79 | 3 329 |
| Jul 30, 2020 | $11.65 | $12.22 | $11.65 | $11.89 | 6 074 |
| Jul 29, 2020 | $12.03 | $12.15 | $12.00 | $12.00 | 1 737 |
| Jul 28, 2020 | $11.82 | $12.10 | $11.65 | $11.82 | 6 401 |
| Jul 27, 2020 | $11.91 | $12.15 | $11.91 | $12.15 | 666 |
| Jul 24, 2020 | $12.05 | $12.05 | $11.80 | $11.89 | 4 686 |
| Jul 23, 2020 | $12.04 | $12.04 | $12.04 | $12.04 | 878 |
| Jul 22, 2020 | $12.35 | $12.35 | $12.18 | $12.34 | 5 000 |
| Jul 21, 2020 | $12.19 | $12.19 | $12.01 | $12.15 | 1 600 |
| Jul 20, 2020 | $12.20 | $12.20 | $11.84 | $12.20 | 2 900 |
